QMC.V - QMC Quantum Minerals Corp

TSXV - TSXV Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20230.19000.19000.19000.19000.19006,000
02 Jun 20230.16000.16000.16000.16000.1600500
01 Jun 20230.18500.18500.18500.18500.18502,500
31 May 20230.18000.18000.18000.18000.180011,000
30 May 20230.17500.18500.17500.18000.180017,000
29 May 20230.18500.19000.18500.19000.190029,000
26 May 20230.16500.18000.16500.17500.175012,200
25 May 20230.16500.17500.16500.16500.165025,100
24 May 20230.17500.17500.17500.17500.17504,500
23 May 20230.17500.17500.17500.17500.175011,100
19 May 20230.16500.16500.16500.16500.1650-
18 May 20230.18000.18000.16000.16500.165056,000
17 May 20230.17500.19000.17500.18000.180013,100
16 May 20230.19000.19000.17500.17500.175019,200
15 May 20230.19000.19000.19000.19000.190050,800
12 May 20230.19000.19000.19000.19000.190026,500
11 May 20230.19000.19000.17000.17000.170010,000
10 May 20230.19000.19000.19000.19000.190029,500
09 May 20230.20000.20000.17000.17000.17002,000
08 May 20230.20000.20000.20000.20000.2000-
05 May 20230.20000.20000.19000.20000.200011,900
04 May 20230.17500.20000.17500.20000.200011,000
03 May 20230.17000.19000.17000.19000.19002,700
02 May 20230.19500.19500.19500.19500.195024,200
01 May 20230.20000.20000.20000.20000.2000-
28 Apr 20230.20000.20000.20000.20000.20001,800
27 Apr 20230.17000.18500.17000.18000.18003,500
26 Apr 20230.17000.17000.17000.17000.1700-
25 Apr 20230.17000.17000.17000.17000.17002,600
24 Apr 20230.19500.19500.15000.16000.1600109,900
21 Apr 20230.20000.20000.20000.20000.2000-
20 Apr 20230.20000.20000.20000.20000.2000400
19 Apr 20230.20000.20000.20000.20000.20001,600
18 Apr 20230.21500.21500.19000.19000.190029,000
17 Apr 20230.21000.21000.21000.21000.210031,200
14 Apr 20230.20000.21000.20000.21000.21006,000
13 Apr 20230.19000.19000.19000.19000.1900-
12 Apr 20230.20000.21000.19000.19000.190086,500
11 Apr 20230.21000.21500.20500.21500.215062,500
10 Apr 20230.21000.22000.21000.21500.215037,200
06 Apr 20230.22000.22500.21000.21000.210039,700
05 Apr 20230.22000.22000.22000.22000.2200-
04 Apr 20230.23000.23000.22000.22000.22007,900
03 Apr 20230.23000.23000.23000.23000.230023,100
31 Mar 20230.23000.23000.22000.22000.220031,400
30 Mar 20230.24500.24500.22000.22000.220019,700
29 Mar 20230.24500.24500.24500.24500.24504,000
28 Mar 20230.23000.23000.23000.23000.230017,600
27 Mar 20230.24500.25000.23000.23500.235024,300
24 Mar 20230.25500.25500.23000.24500.24506,500
23 Mar 20230.24500.24500.24500.24500.24502,600
22 Mar 20230.26500.26500.22000.22000.220021,900
21 Mar 20230.27000.27000.25000.26000.260019,600
20 Mar 20230.23000.23000.23000.23000.23008,900
17 Mar 20230.25000.25000.25000.25000.25003,000
16 Mar 20230.25000.25000.22000.22000.220094,500
15 Mar 20230.23000.24500.23000.24000.240099,600
14 Mar 20230.23000.23000.23000.23000.230021,500
13 Mar 20230.20500.21500.20500.21000.210014,400
10 Mar 20230.22000.22000.20500.21000.210028,000
09 Mar 20230.21000.21000.20500.21000.210034,800
08 Mar 20230.22000.22000.20500.21000.210066,600
07 Mar 20230.23500.23500.22000.22500.225074,000
06 Mar 20230.22000.22500.22000.22500.225060,000
03 Mar 20230.22500.22500.22000.22500.225021,600
02 Mar 20230.23000.23000.23000.23000.23005,300
01 Mar 20230.22000.23500.21000.23500.235049,400
28 Feb 20230.23000.23000.23000.23000.2300212,100
27 Feb 20230.22500.24000.22500.24000.240065,000
24 Feb 20230.24000.24000.22000.22500.2250118,900
23 Feb 20230.20000.24000.20000.23500.2350292,400
22 Feb 20230.16000.20000.15500.18000.1800395,000
21 Feb 20230.14000.14500.14000.14500.145066,500
17 Feb 20230.14000.14000.14000.14000.14001,800
16 Feb 20230.14000.14000.14000.14000.140012,300
15 Feb 20230.13500.14000.13500.14000.14005,000
14 Feb 20230.13500.14000.12500.14000.1400124,800
13 Feb 20230.14000.14000.14000.14000.1400500
10 Feb 20230.14000.14000.14000.14000.140040,000
09 Feb 20230.13000.14000.13000.14000.140039,000
08 Feb 20230.12000.13000.12000.13000.130065,100
07 Feb 20230.12000.12000.12000.12000.120015,100
06 Feb 20230.12000.13000.12000.12000.120032,600
03 Feb 20230.12000.12000.12000.12000.120033,100
02 Feb 20230.12000.13500.12000.12000.120033,500
01 Feb 20230.12000.12000.12000.12000.1200145,000
31 Jan 20230.12500.12500.12500.12500.12502,900
30 Jan 20230.13000.13500.13000.13500.135040,600
27 Jan 20230.14000.14000.14000.14000.1400-
26 Jan 20230.12500.14000.12500.14000.14003,600
25 Jan 20230.14000.14000.13500.13500.13508,000
24 Jan 20230.13000.13000.13000.13000.13001,000
23 Jan 20230.13000.13000.12500.12500.12503,000
20 Jan 20230.13000.13000.13000.13000.13009,500
19 Jan 20230.13500.13500.13500.13500.13501,100
18 Jan 20230.13000.13000.13000.13000.1300-
17 Jan 20230.13500.13500.13000.13000.130012,000
16 Jan 20230.13500.13500.13000.13000.13008,900
13 Jan 20230.13000.13000.13000.13000.13002,500
12 Jan 20230.12500.12500.12500.12500.12503,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...